凤竹纺织
sh600493 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.23
涨跌幅
-3.71%
成交量
5,977,500 股
成交额
37,785,852 元
换手率
2.20%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.49 | 6.23 | 6.53 | 6.16 | -3.71% | 5,977,500 | 37,785,852 | 2.20 |
| 2026-10-13 | 6.28 | 6.47 | 6.49 | 6.03 | +2.05% | 7,952,100 | 50,028,728 | 2.92 |
| 2026-10-12 | 6.60 | 6.34 | 6.60 | 6.32 | -3.06% | 7,098,400 | 45,558,120 | 2.61 |
| 2026-10-09 | 6.59 | 6.54 | 6.60 | 6.32 | -0.61% | 6,411,100 | 41,463,424 | 2.36 |
| 2026-10-08 | 6.57 | 6.58 | 6.69 | 6.49 | +1.08% | 4,934,500 | 32,461,344 | 1.81 |
| 2026-09-30 | 6.58 | 6.51 | 6.65 | 6.48 | -0.91% | 5,735,600 | 37,553,056 | 2.11 |
| 2026-09-29 | 6.45 | 6.57 | 6.69 | 6.31 | +2.02% | 7,723,200 | 50,629,004 | 2.84 |
| 2026-09-28 | 6.43 | 6.44 | 6.55 | 6.37 | -0.31% | 9,719,800 | 62,647,848 | 3.57 |
| 2026-09-24 | 6.32 | 6.46 | 6.66 | 6.28 | +1.73% | 6,592,100 | 42,511,648 | 2.42 |
| 2026-09-23 | 6.43 | 6.35 | 6.45 | 6.31 | -1.70% | 4,468,300 | 28,451,024 | 1.64 |
| 2026-09-22 | 6.50 | 6.46 | 6.50 | 6.28 | +0.78% | 8,191,000 | 52,452,304 | 3.01 |
| 2026-09-21 | 6.27 | 6.41 | 6.44 | 6.26 | +2.40% | 7,573,100 | 48,181,272 | 2.78 |
| 2026-09-18 | 6.22 | 6.26 | 6.47 | 6.19 | +0.81% | 9,945,000 | 62,818,632 | 3.66 |
| 2026-09-17 | 6.03 | 6.21 | 6.24 | 5.90 | +3.16% | 7,932,400 | 48,186,272 | 2.92 |
| 2026-09-16 | 5.82 | 6.02 | 6.04 | 5.82 | +2.73% | 5,925,700 | 35,312,436 | 2.18 |
| 2026-09-15 | 6.16 | 5.86 | 6.17 | 5.85 | -4.87% | 7,502,400 | 44,823,488 | 2.76 |
| 2026-09-14 | 6.09 | 6.16 | 6.23 | 6.03 | +1.15% | 5,780,600 | 35,629,544 | 2.13 |
| 2026-09-11 | 6.22 | 6.09 | 6.28 | 6.01 | -3.79% | 9,645,700 | 58,797,492 | 3.55 |
| 2026-09-10 | 6.42 | 6.33 | 6.42 | 6.29 | -1.40% | 5,297,800 | 33,630,560 | 1.95 |
| 2026-09-09 | 6.47 | 6.42 | 6.50 | 6.38 | -0.93% | 4,419,100 | 28,381,904 | 1.62 |
| 2026-09-08 | 6.43 | 6.48 | 6.49 | 6.38 | +0.93% | 3,614,900 | 23,293,796 | 1.33 |
| 2026-09-07 | 6.43 | 6.42 | 6.47 | 6.35 | +0.63% | 5,043,700 | 32,321,910 | 1.85 |
| 2026-09-04 | 6.35 | 6.38 | 6.51 | 6.30 | +0.47% | 4,869,700 | 31,159,588 | 1.79 |
| 2026-09-03 | 6.49 | 6.35 | 6.58 | 6.31 | -2.16% | 5,010,600 | 32,045,976 | 1.84 |
| 2026-09-02 | 6.56 | 6.49 | 6.57 | 6.39 | -1.22% | 6,703,400 | 43,446,176 | 2.46 |
| 2026-09-01 | 6.36 | 6.57 | 6.57 | 6.32 | +3.30% | 8,640,900 | 56,119,480 | 3.18 |
| 2026-08-31 | 6.25 | 6.36 | 6.41 | 6.18 | +3.08% | 8,396,600 | 53,089,288 | 3.09 |
| 2026-08-28 | 6.13 | 6.17 | 6.22 | 6.08 | +0.33% | 4,508,000 | 27,726,546 | 1.66 |
| 2026-08-27 | 6.15 | 6.15 | 6.19 | 6.08 | -0.16% | 3,669,300 | 22,485,788 | 1.35 |
| 2026-08-26 | 6.16 | 6.16 | 6.20 | 6.09 | -0.48% | 4,406,000 | 27,114,736 | 1.62 |
需要全历史数据与程序化访问？
查看 凤竹纺织 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600493 获取全部历史日线。